Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022				37.13	0	-0.48(-1.28%)
Dec 29, 2022	37.10	37.81	37.02	37.61	362,435	+0.50(+1.35%)
Dec 28, 2022	37.72	38.02	37.08	37.11	317,119	-0.56(-1.49%)
Dec 23, 2022				37.67	0	+0.41(+1.10%)
Dec 22, 2022	38.70	38.72	37.00	37.26	705,970	-1.57(-4.04%)
Dec 21, 2022	38.51	38.95	38.25	38.83	514,565	+0.51(+1.33%)
Dec 20, 2022	38.52	38.77	38.27	38.32	560,159	-0.42(-1.08%)
Dec 19, 2022	38.99	39.17	38.60	38.74	643,280	-0.20(-0.51%)
Dec 16, 2022	39.73	39.73	38.81	38.94	2,942,955	-0.90(-2.26%)
Dec 15, 2022	38.83	40.40	38.83	39.84	1,174,670	+0.93(+2.39%)
Dec 14, 2022	38.75	39.54	38.75	38.91	648,180	+0.22(+0.57%)
Dec 13, 2022	38.70	39.45	38.57	38.69	650,392	+0.20(+0.52%)
Dec 12, 2022	37.80	38.54	37.80	38.49	503,389	+0.63(+1.66%)
Dec 09, 2022	37.71	37.99	37.70	37.86	684,500	+0.15(+0.40%)
Dec 08, 2022	37.90	38.16	37.66	37.71	670,909	-0.22(-0.58%)
Dec 07, 2022	37.40	38.20	37.20	37.93	756,792	+0.60(+1.61%)
Dec 06, 2022	38.32	38.56	37.01	37.33	738,903	-0.88(-2.30%)
Dec 05, 2022	37.69	38.23	37.63	38.21	607,727	+0.53(+1.41%)
Dec 02, 2022	37.21	37.91	37.19	37.68	620,646	+0.22(+0.59%)
Dec 01, 2022	38.25	38.64	37.11	37.46	941,953	-0.64(-1.68%)
Nov 30, 2022	37.59	38.27	37.09	38.10	1,902,379	+0.46(+1.22%)
Nov 29, 2022	37.47	37.81	37.26	37.64	994,053	-0.01(-0.03%)
Nov 28, 2022	38.08	38.14	37.40	37.65	731,635	-0.59(-1.54%)
Nov 25, 2022	37.96	38.26	37.93	38.24	353,332	+0.25(+0.66%)
Nov 24, 2022	37.91	38.24	37.91	37.99	209,041	+0.15(+0.40%)
Nov 23, 2022	37.50	38.00	37.50	37.84	378,207	+0.31(+0.83%)
Nov 22, 2022	37.20	37.67	37.05	37.53	476,588	+0.47(+1.27%)
Nov 21, 2022	36.96	37.54	36.95	37.06	613,096	+0.06(+0.16%)
Nov 18, 2022	37.45	37.45	36.56	37.00	1,052,259	-0.32(-0.86%)
Nov 17, 2022	37.99	38.21	37.21	37.32	882,908	-0.80(-2.10%)
Nov 16, 2022	37.59	38.29	37.58	38.12	916,157	+0.49(+1.30%)
Nov 15, 2022	39.39	39.66	37.57	37.63	1,414,243	-1.55(-3.96%)
Nov 14, 2022	39.59	39.97	39.11	39.18	869,024	-0.56(-1.41%)
Nov 11, 2022	41.04	41.06	39.15	39.74	1,241,905	-1.28(-3.12%)
Nov 10, 2022	40.47	41.60	40.37	41.02	878,937	+1.27(+3.19%)
Nov 09, 2022	40.11	40.91	39.62	39.75	634,819	-0.38(-0.95%)
Nov 08, 2022	39.39	40.31	39.31	40.13	599,119	+0.83(+2.11%)
Nov 07, 2022	39.54	39.65	38.87	39.30	528,526	-0.07(-0.18%)
Nov 04, 2022	39.38	39.65	39.05	39.37	709,759	+0.06(+0.15%)
Nov 03, 2022	39.23	39.45	38.70	39.31	368,080	-0.15(-0.38%)
Nov 02, 2022	39.63	40.10	39.31	39.46	795,078	-0.15(-0.38%)
Nov 01, 2022	39.86	39.93	39.51	39.61	597,878	-0.03(-0.08%)
Oct 31, 2022	39.86	39.86	39.20	39.64	524,900	-0.26(-0.65%)
Oct 28, 2022	39.15	39.95	39.11	39.90	516,266	+0.61(+1.55%)
Oct 27, 2022	39.41	39.75	39.12	39.29	484,473	+0.13(+0.33%)
Oct 26, 2022	38.91	39.47	38.85	39.16	485,408	+0.19(+0.49%)
Oct 25, 2022	38.51	39.00	38.45	38.97	628,628	+0.45(+1.17%)
Oct 24, 2022	38.01	38.56	37.89	38.52	485,913	+0.64(+1.69%)
Oct 21, 2022	37.44	38.05	37.19	37.88	620,936	+0.33(+0.88%)
Oct 20, 2022	38.27	38.27	37.47	37.55	537,471	-0.58(-1.52%)
Oct 19, 2022	38.60	38.75	38.05	38.13	640,076	-0.69(-1.78%)
Oct 18, 2022	38.67	38.97	38.43	38.82	644,038	+0.33(+0.86%)
Oct 17, 2022	38.11	38.92	37.88	38.49	808,059	+0.80(+2.12%)
Oct 14, 2022	38.27	38.57	37.64	37.69	664,355	-0.45(-1.18%)
Oct 13, 2022	36.90	38.47	36.59	38.14	686,258	+0.87(+2.33%)
Oct 12, 2022	38.11	38.25	37.11	37.27	676,149	-0.96(-2.51%)
Oct 11, 2022	38.51	38.60	37.68	38.23	910,149	-0.39(-1.01%)
Oct 07, 2022				38.62	0	-1.33(-3.33%)
Oct 06, 2022	41.17	41.32	39.72	39.95	924,524	-1.36(-3.29%)
Oct 05, 2022	42.18	42.18	41.19	41.31	694,589	-1.08(-2.55%)
Oct 04, 2022	42.26	43.18	42.26	42.39	797,210	+0.52(+1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.